Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FALABELLA.SN stock page

Falabella historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-014,820.004,949.904,818.004,918.004,802.492,439,902
2025-07-314,700.004,850.004,700.004,850.004,736.081,905,075
2025-07-304,666.004,769.004,666.004,719.004,608.161,839,728
2025-07-294,648.004,734.304,601.504,666.004,556.412,257,283
2025-07-284,748.004,776.704,615.004,615.004,506.601,435,524
2025-07-254,773.104,798.904,717.504,747.004,635.501,541,064
2025-07-244,864.004,864.004,751.004,751.004,639.411,236,500
2025-07-234,751.004,880.004,750.004,880.004,765.381,365,025
2025-07-224,851.104,869.404,726.104,750.004,638.432,774,717
2025-07-214,868.004,917.004,827.004,841.004,727.301,690,400
2025-07-184,800.004,868.004,784.604,868.004,753.661,219,734
2025-07-174,830.004,880.104,803.004,803.004,690.191,271,137
2025-07-154,852.004,876.004,824.704,840.004,726.321,716,149
2025-07-144,838.004,900.104,829.204,849.904,735.991,136,855
2025-07-114,851.004,890.004,814.504,838.004,724.376,002,481
2025-07-104,984.804,984.804,855.604,893.004,778.072,664,681
2025-07-095,010.005,026.004,940.304,989.004,871.821,141,922
2025-07-085,000.005,074.904,979.005,001.004,883.543,037,974
2025-07-074,974.905,020.004,960.905,005.004,887.442,235,921
2025-07-044,962.004,997.904,961.004,982.004,864.981,861,395
2025-07-034,925.105,008.904,925.004,961.004,844.4813,848,430
2025-07-024,890.004,990.004,886.504,925.004,809.321,188,488
2025-07-014,950.004,997.904,899.004,899.004,783.932,390,764
2025-06-304,845.004,950.004,842.004,950.004,833.742,009,510
2025-06-274,920.104,959.204,804.104,899.004,783.931,925,807
2025-06-264,960.004,998.804,915.504,915.504,800.051,088,093
2025-06-254,970.004,999.004,926.004,950.004,833.741,781,725
2025-06-244,890.005,063.004,890.004,971.904,855.122,460,682
2025-06-234,865.004,935.104,755.004,880.004,765.381,929,426
2025-06-194,906.504,983.904,906.504,935.104,819.193,437,593
2025-06-184,881.004,935.304,867.004,906.504,791.264,140,679
2025-06-174,870.004,927.004,805.004,927.004,811.2812,850,140
2025-06-164,882.004,925.004,837.004,870.004,755.6131,588,500
2025-06-134,870.004,937.804,801.004,881.904,767.2310,712,400
2025-06-124,980.004,999.004,830.004,890.004,775.141,779,373
2025-06-114,900.005,150.004,900.004,956.004,839.593,005,482
2025-06-104,755.004,900.004,702.004,900.004,784.914,103,748
2025-06-094,786.004,786.004,639.204,749.004,637.465,375,662
2025-06-064,699.904,699.904,605.604,648.004,538.83960,242
2025-06-054,645.004,773.004,624.404,700.004,589.611,796,228
2025-06-044,532.104,648.004,530.004,645.004,535.903,090,977
2025-06-034,573.004,589.004,512.004,512.004,406.023,794,654
2025-06-024,516.004,590.004,480.004,550.004,443.133,261,245
2025-05-304,696.004,696.004,466.004,514.404,408.3713,905,680
2025-05-294,720.004,799.704,511.104,612.604,504.263,581,254
2025-05-284,789.004,790.704,651.004,678.304,568.421,551,467
2025-05-274,857.004,857.004,750.004,750.004,638.431,490,172
2025-05-264,859.004,895.504,802.104,857.004,742.92787,848
2025-05-234,785.004,870.004,755.004,859.004,744.871,851,361
2025-05-224,750.004,842.704,701.004,785.004,672.614,300,591
2025-05-204,821.004,937.804,730.004,750.004,638.431,650,193
2025-05-194,720.004,925.004,706.904,880.004,765.381,529,127
2025-05-164,748.604,824.004,600.104,726.004,615.002,950,366
2025-05-154,774.004,848.904,631.004,750.004,638.432,692,554
2025-05-144,760.004,894.004,740.804,774.004,661.873,502,490
2025-05-134,849.004,948.804,735.104,769.004,656.992,873,210
2025-05-124,830.004,905.104,760.004,830.004,716.553,149,958
2025-05-094,690.004,785.004,601.004,785.004,672.613,335,769
2025-05-084,523.404,639.004,501.204,580.004,472.431,759,581
2025-05-074,540.004,588.004,451.404,518.004,411.883,763,958
← NewerPage 6 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3084.0000 CLP
2025-10-0946.0000 CLP
2025-04-3047.0000 CLP
2025-01-0322.0000 CLP
2022-10-1422.0000 CLP
2022-04-2548.1142 CLP
2021-09-2430.0000 CLP
2021-05-103.6896 CLP
2020-05-0818.4434 CLP
2020-01-0317.0000 CLP
2019-05-0331.4014 CLP
2019-01-0726.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.